BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.15
-0.05 (-0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.18 | 9.19 | 9.14 | 9.15 | 9.15 | -0.54% | 203,897 |
| Apr 27, 2026 | 9.21 | 9.22 | 9.16 | 9.20 | 9.20 | 0.11% | 199,104 |
| Apr 24, 2026 | 9.21 | 9.21 | 9.16 | 9.19 | 9.19 | 0.11% | 152,552 |
| Apr 23, 2026 | 9.23 | 9.26 | 9.18 | 9.18 | 9.18 | -0.76% | 235,169 |
| Apr 22, 2026 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | -0.22% | 309,979 |
| Apr 21, 2026 | 9.29 | 9.29 | 9.25 | 9.27 | 9.27 | -0.54% | 339,153 |
| Apr 20, 2026 | 9.32 | 9.32 | 9.29 | 9.32 | 9.32 | 0.11% | 160,601 |
| Apr 17, 2026 | 9.30 | 9.33 | 9.29 | 9.31 | 9.31 | 0.54% | 357,289 |
| Apr 16, 2026 | 9.24 | 9.32 | 9.24 | 9.26 | 9.26 | 0.11% | 294,353 |
| Apr 15, 2026 | 9.19 | 9.26 | 9.19 | 9.25 | 9.25 | -0.32% | 226,759 |
| Apr 14, 2026 | 9.26 | 9.29 | 9.26 | 9.28 | 9.21 | 0.11% | 187,855 |
| Apr 13, 2026 | 9.24 | 9.27 | 9.23 | 9.27 | 9.20 | 0.32% | 177,088 |
| Apr 10, 2026 | 9.27 | 9.31 | 9.24 | 9.24 | 9.17 | -0.75% | 192,858 |
| Apr 9, 2026 | 9.30 | 9.32 | 9.25 | 9.31 | 9.24 | 0.22% | 144,273 |
| Apr 8, 2026 | 9.27 | 9.32 | 9.25 | 9.29 | 9.22 | 1.53% | 253,947 |
| Apr 7, 2026 | 9.17 | 9.19 | 9.14 | 9.15 | 9.08 | -0.54% | 170,488 |
| Apr 6, 2026 | 9.16 | 9.21 | 9.14 | 9.20 | 9.13 | 0.66% | 139,826 |
| Apr 2, 2026 | 9.10 | 9.20 | 9.10 | 9.14 | 9.07 | -0.11% | 226,086 |
| Apr 1, 2026 | 9.18 | 9.20 | 9.14 | 9.15 | 9.08 | -0.11% | 343,219 |
| Mar 31, 2026 | 9.02 | 9.18 | 9.01 | 9.16 | 9.09 | 1.89% | 356,253 |
| Mar 30, 2026 | 8.96 | 9.02 | 8.94 | 8.99 | 8.92 | 0.45% | 349,702 |
| Mar 27, 2026 | 9.02 | 9.02 | 8.94 | 8.95 | 8.88 | -1.10% | 273,066 |
| Mar 26, 2026 | 9.08 | 9.11 | 9.03 | 9.05 | 8.98 | -0.66% | 260,223 |
| Mar 25, 2026 | 9.11 | 9.14 | 9.07 | 9.11 | 9.04 | 0.55% | 165,601 |
| Mar 24, 2026 | 9.03 | 9.08 | 9.03 | 9.06 | 8.99 | -0.44% | 181,323 |
| Mar 23, 2026 | 9.07 | 9.16 | 9.01 | 9.10 | 9.03 | 0.55% | 289,605 |
| Mar 20, 2026 | 9.14 | 9.14 | 9.04 | 9.05 | 8.98 | -0.98% | 444,023 |
| Mar 19, 2026 | 9.16 | 9.18 | 9.12 | 9.14 | 9.07 | -0.54% | 310,233 |
| Mar 18, 2026 | 9.22 | 9.23 | 9.17 | 9.19 | 9.12 | -0.54% | 222,204 |
| Mar 17, 2026 | 9.19 | 9.25 | 9.18 | 9.24 | 9.17 | 0.76% | 214,426 |
| Mar 16, 2026 | 9.11 | 9.17 | 9.10 | 9.17 | 9.10 | 1.10% | 261,108 |
| Mar 13, 2026 | 9.20 | 9.21 | 9.03 | 9.07 | 9.00 | -1.52% | 386,463 |
| Mar 12, 2026 | 9.22 | 9.22 | 9.17 | 9.21 | 9.06 | -0.32% | 320,714 |
| Mar 11, 2026 | 9.31 | 9.31 | 9.23 | 9.24 | 9.09 | -1.07% | 332,058 |
| Mar 10, 2026 | 9.39 | 9.41 | 9.34 | 9.34 | 9.19 | -0.43% | 431,477 |
| Mar 9, 2026 | 9.37 | 9.39 | 9.27 | 9.38 | 9.23 | - | 496,279 |
| Mar 6, 2026 | 9.44 | 9.46 | 9.38 | 9.38 | 9.23 | -1.26% | 319,307 |
| Mar 5, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.35 | -0.42% | 345,653 |
| Mar 4, 2026 | 9.59 | 9.59 | 9.51 | 9.54 | 9.39 | -0.10% | 346,417 |
| Mar 3, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.40 | 0.53% | 455,379 |
| Mar 2, 2026 | 9.57 | 9.58 | 9.50 | 9.50 | 9.35 | -0.84% | 466,627 |
| Feb 27, 2026 | 9.60 | 9.60 | 9.55 | 9.58 | 9.43 | - | 299,276 |
| Feb 26, 2026 | 9.63 | 9.63 | 9.57 | 9.58 | 9.43 | -0.10% | 485,082 |
| Feb 25, 2026 | 9.62 | 9.62 | 9.57 | 9.59 | 9.44 | 0.10% | 262,493 |
| Feb 24, 2026 | 9.61 | 9.61 | 9.57 | 9.58 | 9.43 | - | 174,456 |
| Feb 23, 2026 | 9.51 | 9.59 | 9.51 | 9.58 | 9.43 | 0.10% | 317,153 |
| Feb 20, 2026 | 9.62 | 9.62 | 9.56 | 9.57 | 9.42 | -0.52% | 448,265 |
| Feb 19, 2026 | 9.64 | 9.65 | 9.55 | 9.62 | 9.47 | -0.10% | 331,275 |
| Feb 18, 2026 | 9.69 | 9.69 | 9.63 | 9.63 | 9.48 | -0.31% | 167,540 |
| Feb 17, 2026 | 9.70 | 9.70 | 9.63 | 9.66 | 9.50 | - | 215,999 |
| Feb 13, 2026 | 9.69 | 9.70 | 9.63 | 9.66 | 9.50 | -0.62% | 138,588 |
| Feb 12, 2026 | 9.72 | 9.72 | 9.68 | 9.72 | 9.49 | 0.41% | 160,600 |
| Feb 11, 2026 | 9.68 | 9.71 | 9.67 | 9.68 | 9.45 | -0.10% | 186,597 |
| Feb 10, 2026 | 9.61 | 9.69 | 9.61 | 9.69 | 9.46 | 0.83% | 446,969 |
| Feb 9, 2026 | 9.57 | 9.62 | 9.54 | 9.61 | 9.38 | 0.52% | 284,816 |
| Feb 6, 2026 | 9.56 | 9.58 | 9.53 | 9.56 | 9.33 | 0.10% | 190,430 |
| Feb 5, 2026 | 9.55 | 9.55 | 9.52 | 9.55 | 9.32 | 0.32% | 117,672 |
| Feb 4, 2026 | 9.53 | 9.55 | 9.50 | 9.52 | 9.30 | -0.10% | 185,894 |
| Feb 3, 2026 | 9.50 | 9.53 | 9.48 | 9.53 | 9.30 | 0.32% | 338,628 |
| Feb 2, 2026 | 9.53 | 9.56 | 9.48 | 9.50 | 9.28 | -0.31% | 314,494 |
| Jan 30, 2026 | 9.53 | 9.54 | 9.51 | 9.53 | 9.30 | -0.10% | 197,717 |
| Jan 29, 2026 | 9.51 | 9.54 | 9.50 | 9.54 | 9.31 | 0.32% | 185,904 |
| Jan 28, 2026 | 9.55 | 9.56 | 9.51 | 9.51 | 9.29 | -0.42% | 203,247 |
| Jan 27, 2026 | 9.59 | 9.60 | 9.54 | 9.55 | 9.32 | -0.21% | 138,892 |
| Jan 26, 2026 | 9.58 | 9.58 | 9.54 | 9.57 | 9.34 | 0.10% | 301,349 |
| Jan 23, 2026 | 9.63 | 9.63 | 9.56 | 9.56 | 9.33 | -0.52% | 278,901 |
| Jan 22, 2026 | 9.55 | 9.61 | 9.54 | 9.61 | 9.38 | 0.42% | 184,065 |
| Jan 21, 2026 | 9.60 | 9.61 | 9.54 | 9.57 | 9.34 | 0.42% | 732,184 |
| Jan 20, 2026 | 9.57 | 9.57 | 9.52 | 9.53 | 9.30 | -1.24% | 241,006 |
| Jan 16, 2026 | 9.67 | 9.67 | 9.62 | 9.65 | 9.35 | -0.10% | 336,363 |
| Jan 15, 2026 | 9.68 | 9.68 | 9.65 | 9.66 | 9.36 | - | 322,656 |
| Jan 14, 2026 | 9.66 | 9.69 | 9.66 | 9.66 | 9.36 | -0.10% | 374,210 |
| Jan 13, 2026 | 9.66 | 9.69 | 9.66 | 9.67 | 9.37 | - | 146,368 |
| Jan 12, 2026 | 9.64 | 9.67 | 9.60 | 9.67 | 9.37 | 0.21% | 213,750 |
| Jan 9, 2026 | 9.65 | 9.65 | 9.61 | 9.65 | 9.35 | 0.21% | 238,895 |
| Jan 8, 2026 | 9.62 | 9.65 | 9.61 | 9.63 | 9.33 | 0.10% | 271,614 |
| Jan 7, 2026 | 9.60 | 9.63 | 9.60 | 9.62 | 9.32 | - | 249,099 |
| Jan 6, 2026 | 9.63 | 9.64 | 9.57 | 9.62 | 9.32 | - | 314,405 |
| Jan 5, 2026 | 9.58 | 9.63 | 9.56 | 9.62 | 9.32 | 0.63% | 233,564 |
| Jan 2, 2026 | 9.59 | 9.60 | 9.54 | 9.56 | 9.26 | -0.31% | 220,175 |
| Dec 31, 2025 | 9.64 | 9.65 | 9.53 | 9.59 | 9.29 | -0.31% | 698,587 |
| Dec 30, 2025 | 9.59 | 9.63 | 9.59 | 9.62 | 9.32 | 0.31% | 331,415 |
| Dec 29, 2025 | 9.59 | 9.64 | 9.56 | 9.59 | 9.29 | 0.10% | 448,485 |
| Dec 26, 2025 | 9.54 | 9.58 | 9.51 | 9.58 | 9.28 | 0.63% | 414,836 |
| Dec 24, 2025 | 9.51 | 9.54 | 9.50 | 9.52 | 9.22 | -0.10% | 329,590 |
| Dec 23, 2025 | 9.53 | 9.55 | 9.50 | 9.53 | 9.23 | -0.21% | 319,254 |
| Dec 22, 2025 | 9.51 | 9.55 | 9.47 | 9.55 | 9.25 | -0.10% | 289,116 |
| Dec 19, 2025 | 9.55 | 9.57 | 9.52 | 9.56 | 9.19 | -0.10% | 263,053 |
| Dec 18, 2025 | 9.52 | 9.57 | 9.50 | 9.57 | 9.20 | 0.53% | 328,838 |
| Dec 17, 2025 | 9.50 | 9.54 | 9.46 | 9.52 | 9.15 | 0.32% | 329,821 |
| Dec 16, 2025 | 9.50 | 9.51 | 9.47 | 9.49 | 9.12 | 0.21% | 326,499 |
| Dec 15, 2025 | 9.50 | 9.52 | 9.47 | 9.47 | 9.10 | - | 387,686 |
| Dec 12, 2025 | 9.45 | 9.50 | 9.45 | 9.47 | 9.10 | -0.63% | 398,363 |
| Dec 11, 2025 | 9.52 | 9.56 | 9.49 | 9.53 | 9.16 | 0.32% | 410,373 |
| Dec 10, 2025 | 9.45 | 9.53 | 9.45 | 9.50 | 9.13 | 0.21% | 248,617 |
| Dec 9, 2025 | 9.52 | 9.52 | 9.46 | 9.48 | 9.11 | -0.52% | 333,129 |
| Dec 8, 2025 | 9.50 | 9.55 | 9.43 | 9.53 | 9.16 | - | 1,016,292 |
| Dec 5, 2025 | 9.52 | 9.54 | 9.50 | 9.53 | 9.16 | 0.21% | 402,274 |
| Dec 4, 2025 | 9.55 | 9.56 | 9.51 | 9.51 | 9.14 | -0.52% | 315,960 |
| Dec 3, 2025 | 9.52 | 9.59 | 9.52 | 9.56 | 9.19 | 0.21% | 289,214 |